VTR Historical Prices | Ventas, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Ventas, Inc. (VTR)

-NYSE

81.67 May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	81.38	82.21	81.03	81.67	1,524,100	81.67
May 16, 2013	81.44	81.66	80.92	81.23	1,633,100	81.23
May 15, 2013	80.41	81.80	80.08	81.80	1,842,600	81.80
May 14, 2013	80.07	80.57	79.90	80.53	969,200	80.53
May 13, 2013	79.32	79.99	79.18	79.88	1,110,000	79.88
May 10, 2013	79.07	79.27	78.53	79.27	1,433,400	79.27
May 9, 2013	79.61	79.61	78.44	78.70	1,839,900	78.70
May 8, 2013	80.35	80.35	79.34	79.66	1,845,700	79.66
May 7, 2013	80.38	80.83	79.79	80.65	1,401,300	80.65
May 6, 2013	79.86	80.58	79.78	80.37	1,495,300	80.37
May 3, 2013	80.71	80.82	79.93	79.98	1,636,600	79.98
May 2, 2013	79.98	80.40	79.40	80.26	1,240,200	80.26
May 1, 2013	79.67	80.55	79.30	79.45	1,457,100	79.45
Apr 30, 2013	78.99	79.64	78.85	79.63	1,121,800	79.63
Apr 29, 2013	78.75	79.09	78.26	79.00	799,300	79.00
Apr 26, 2013	78.59	79.37	77.89	78.41	1,165,300	78.41
Apr 25, 2013	79.27	79.54	78.42	78.60	1,374,500	78.60
Apr 24, 2013	79.09	79.56	78.70	79.21	1,082,400	79.21
Apr 23, 2013	79.53	79.60	78.74	79.39	1,180,900	79.39
Apr 22, 2013	79.20	79.26	78.44	79.12	1,075,500	79.12
Apr 19, 2013	78.07	79.10	77.41	79.05	1,699,600	79.05
Apr 18, 2013	77.63	77.93	77.00	77.72	1,788,200	77.72
Apr 17, 2013	77.29	77.93	76.44	77.53	2,444,800	77.53
Apr 16, 2013	76.19	77.80	75.44	77.77	2,203,800	77.77
Apr 15, 2013	76.70	77.88	76.50	76.63	2,953,400	76.63
Apr 12, 2013	76.18	77.18	75.97	77.18	1,200,600	77.18
Apr 11, 2013	76.28	76.85	76.06	76.31	1,155,200	76.31
Apr 10, 2013	75.74	76.33	75.45	76.15	1,473,100	76.15
Apr 9, 2013	75.55	75.77	75.01	75.53	1,169,200	75.53
Apr 8, 2013	74.93	75.66	74.59	75.55	1,004,700	75.55
Apr 5, 2013	73.90	74.80	73.85	74.74	1,291,100	74.74
Apr 4, 2013	73.70	74.77	73.64	74.65	1,289,200	74.65
Apr 3, 2013	74.21	74.41	73.39	73.53	1,016,600	73.53
Apr 2, 2013	73.87	74.29	73.67	74.02	1,119,300	74.02
Apr 1, 2013	73.20	73.50	72.84	73.50	1,000,000	73.50
Mar 28, 2013	72.24	73.22	71.92	73.20	1,995,000	73.20
Mar 27, 2013	71.69	72.15	71.57	72.11	992,500	72.11
Mar 26, 2013	71.45	72.20	71.33	71.99	976,200	71.99
Mar 25, 2013	71.21	71.64	71.02	71.26	1,185,300	71.26
Mar 22, 2013	70.26	71.05	70.22	70.98	990,500	70.98
Mar 21, 2013	70.27	70.72	70.07	70.25	1,234,000	70.25
Mar 20, 2013	70.20	70.49	69.94	70.13	1,292,200	70.13
Mar 19, 2013	70.14	70.32	69.69	69.89	1,078,000	69.89
Mar 18, 2013	70.18	70.46	69.95	70.21	1,581,700	70.21
Mar 15, 2013	70.14	70.80	69.81	70.69	2,214,400	70.69
Mar 14, 2013	70.45	71.02	70.35	70.52	1,105,000	70.52
Mar 13, 2013	70.51	70.73	70.06	70.30	994,900	70.30
Mar 12, 2013	70.80	70.90	70.21	70.46	1,060,500	70.46
Mar 11, 2013	70.43	70.60	70.11	70.60	932,000	70.60
Mar 8, 2013	71.00	71.00	69.81	70.34	1,686,700	70.34
Mar 7, 2013	70.85	71.33	70.76	70.84	1,556,400	70.84
Mar 6, 2013	71.74	71.74	70.63	70.90	1,160,500	70.90
Mar 6, 2013	0.67 Dividend
Mar 5, 2013	71.95	72.10	71.42	71.81	1,413,000	71.14
Mar 4, 2013	71.13	72.10	70.96	71.61	1,523,800	70.94
Mar 1, 2013	70.28	71.90	70.00	71.26	1,887,000	70.60
Feb 28, 2013	70.33	71.13	70.29	70.78	2,940,600	70.12
Feb 27, 2013	69.49	70.62	69.13	70.30	1,105,100	69.64
Feb 26, 2013	69.16	69.71	69.07	69.55	1,490,700	68.90
Feb 25, 2013	70.31	70.50	68.85	68.85	1,363,800	68.21
Feb 22, 2013	69.66	70.20	69.59	70.13	1,580,600	69.48
Feb 21, 2013	69.68	70.16	69.22	69.43	1,679,300	68.78
Feb 20, 2013	69.25	69.82	69.19	69.58	1,781,400	68.93
Feb 19, 2013	69.55	69.81	68.54	69.35	1,716,100	68.70
Feb 15, 2013	68.29	69.51	67.63	69.47	2,692,100	68.82
Feb 14, 2013	68.04	68.12	67.58	67.78	1,441,000	67.15
Feb 13, 2013	68.27	68.43	67.84	68.11	867,800	67.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VTR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ventas, Inc. (VTR)